Stryker Corporation

SYK 
(NYSE) 
 

History: Stryker Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
12/07/2019
210.83
210.83
205.90
206.40
516,349
206.70
0
11/07/2019
210.47
210.85
208.94
210.84
163,438
210.52
0
10/07/2019
208.73
210.00
208.61
209.06
150,425
209.07
0
09/07/2019
207.49
209.46
207.34
208.97
201,503
208.69
0
08/07/2019
207.85
208.40
206.17
208.07
166,053
207.82
0
05/07/2019
206.35
209.13
205.10
208.56
237,080
208.04
0
03/07/2019
206.48
208.34
205.46
208.15
219,091
207.75
0
02/07/2019
206.00
207.07
204.70
205.80
215,577
205.80
0
01/07/2019
207.64
207.71
204.35
206.54
227,376
206.48
0
28/06/2019
203.00
205.71
202.36
205.58
540,929
205.35
0
27/06/2019
202.83
203.13
201.53
202.54
193,286
202.55
0
26/06/2019
203.52
204.20
200.92
202.37
344,677
202.37
0
25/06/2019
204.49
205.26
203.16
203.80
345,567
204.00
0
24/06/2019
203.59
204.95
203.00
204.48
259,557
204.27
0
21/06/2019
203.28
203.28
201.25
202.72
854,645
202.85
0
20/06/2019
202.50
203.82
201.39
203.28
356,803
203.17
0
19/06/2019
198.18
200.72
197.71
200.49
375,767
200.24
0
18/06/2019
197.05
198.27
196.33
198.18
251,122
197.97
0
17/06/2019
195.65
196.82
195.20
196.39
182,615
196.30
0
14/06/2019
197.37
197.58
195.42
195.47
190,484
195.91
0
13/06/2019
197.70
197.70
195.54
196.78
160,727
196.88
0
12/06/2019
195.25
197.18
195.00
197.15
154,348
196.75
0
11/06/2019
197.23
197.90
193.50
194.81
180,038
195.03
0
10/06/2019
195.41
196.90
195.00
196.12
200,056
196.15
0
07/06/2019
193.17
194.93
192.82
194.30
195,617
194.20
0
06/06/2019
189.55
193.03
188.92
191.82
277,900
191.67
0
05/06/2019
188.03
189.57
186.78
189.14
305,560
188.73
0
04/06/2019
184.20
186.90
183.09
186.45
353,175
186.02
0
03/06/2019
183.70
184.99
182.11
183.02
351,864
183.05
0
31/05/2019
182.99
184.96
182.08
183.24
288,009
183.25
0
30/05/2019
181.67
183.89
181.59
183.75
156,210
183.50
0
29/05/2019
181.10
181.86
180.05
181.38
261,026
181.18
0
28/05/2019
184.94
186.46
181.55
181.98
1,447,351
182.10
0
24/05/2019
184.99
185.56
183.70
184.77
163,183
184.84
0
23/05/2019
185.41
185.61
182.80
184.50
184,759
184.50
0
22/05/2019
185.72
186.44
185.15
185.95
163,165
185.94
0
21/05/2019
185.93
186.83
185.39
185.45
198,767
185.67
0
20/05/2019
183.34
184.82
182.76
184.31
214,481
184.21
0
17/05/2019
183.81
186.37
183.67
184.14
271,134
184.21
0
16/05/2019
186.63
187.64
184.83
185.63
233,917
185.88
0
15/05/2019
183.50
186.40
182.53
185.67
189,713
185.47
0
14/05/2019
184.49
186.33
184.08
184.18
161,496
184.45
0
13/05/2019
184.49
185.36
183.10
184.20
258,231
184.20
0
10/05/2019
186.86
187.77
181.88
187.30
229,193
186.50
0
09/05/2019
186.04
188.17
184.25
188.01
237,236
187.30
0
08/05/2019
187.74
188.97
186.29
188.05
190,539
188.10
0
07/05/2019
189.24
189.99
185.54
187.53
317,741
187.39
0
06/05/2019
187.50
191.23
187.50
191.02
302,853
190.44
0
03/05/2019
190.00
190.78
188.97
190.71
238,331
190.48
0
02/05/2019
186.92
188.98
186.59
188.85
264,180
188.35
0
01/05/2019
188.75
188.90
186.10
186.70
284,687
186.90
0
30/04/2019
187.54
189.15
186.92
188.91
341,000
188.63
0
29/04/2019
187.65
187.87
185.95
187.29
271,608
187.33
0
26/04/2019
188.26
188.50
185.70
188.28
235,894
187.93
0
25/04/2019
184.55
187.70
184.35
187.17
441,217
186.74
0
24/04/2019
182.00
188.89
181.93
185.04
543,811
185.36
0
23/04/2019
183.00
187.33
182.02
186.96
652,262
186.17
0
22/04/2019
180.29
183.68
179.51
182.16
390,574
182.14
0
18/04/2019
179.98
180.83
174.88
180.26
627,221
179.41
0
17/04/2019
189.42
189.50
180.02
180.24
602,204
182.08
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
16 July 2019 04:05:28
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB5 - 2019-07-16 05:05:28 - 2019-07-16 04:05:28 - 1000 - Website: OKAY